Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALDUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.64 | -0.01 | -0.61% | 1.705 | 1.89 | 1.62 | 109,833 |
| Jul 25 2024 | 1.65 | 0.03 | 2.17% | 1.615 | 1.65 | 1.555 | 9,358 |
| Jul 24 2024 | 1.615 | 0.06 | 3.86% | 1.555 | 1.615 | 1.53 | 7,156 |
| Jul 23 2024 | 1.555 | 0.00 | 0.00% | 1.55 | 1.555 | 1.52 | 557 |
| Jul 22 2024 | 1.555 | 0.01 | 0.65% | 1.59 | 1.59 | 1.525 | 11,252 |
| Jul 19 2024 | 1.545 | 0.00 | 0.00% | 1.545 | 1.545 | 1.545 | 0.00 |
| Jul 18 2024 | 1.545 | 0.02 | 1.31% | 1.525 | 1.545 | 1.465 | 10,658 |
| Jul 17 2024 | 1.525 | -0.06 | -3.48% | 1.58 | 1.60 | 1.525 | 3,957 |
| Jul 16 2024 | 1.58 | -0.02 | -1.25% | 1.62 | 1.62 | 1.58 | 1,038 |
| Jul 15 2024 | 1.60 | -0.03 | -1.84% | 1.65 | 1.65 | 1.59 | 7,604 |
| Jul 12 2024 | 1.63 | 0.04 | 2.52% | 1.62 | 1.65 | 1.565 | 12,523 |
| Jul 11 2024 | 1.59 | 0.02 | 1.27% | 1.57 | 1.625 | 1.57 | 2,017 |
| Jul 10 2024 | 1.57 | 0.06 | 3.97% | 1.51 | 1.57 | 1.48 | 4,798 |
| Jul 09 2024 | 1.51 | 0.02 | 1.34% | 1.49 | 1.52 | 1.46 | 4,426 |
| Jul 08 2024 | 1.49 | 0.02 | 1.71% | 1.465 | 1.49 | 1.435 | 2,966 |
| Jul 05 2024 | 1.465 | 0.05 | 3.53% | 1.44 | 1.47 | 1.42 | 3,862 |
| Jul 04 2024 | 1.415 | -0.03 | -1.74% | 1.44 | 1.46 | 1.415 | 792 |
| Jul 03 2024 | 1.44 | -0.04 | -2.70% | 1.48 | 1.48 | 1.39 | 11,997 |
| Jul 02 2024 | 1.48 | -0.04 | -2.31% | 1.515 | 1.535 | 1.45 | 1,390 |
| Jul 01 2024 | 1.515 | 0.04 | 3.06% | 1.47 | 1.515 | 1.435 | 5,517 |
| Jun 28 2024 | 1.47 | -0.03 | -2.00% | 1.50 | 1.50 | 1.47 | 583 |
| Jun 27 2024 | 1.50 | -0.03 | -1.96% | 1.53 | 1.53 | 1.50 | 3,374 |
| Jun 26 2024 | 1.53 | 0.03 | 2.00% | 1.51 | 1.53 | 1.51 | 406 |
